Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | USD | 0.92 | 0.99 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 43,700 |
7 Sep 2023 | USD | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 22,800 |
6 Sep 2023 | USD | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 41,800 |
5 Sep 2023 | USD | 0.92 | 0.97 | 0.91 | 0.95 | 0.95 | +0.06 (+6.74%) | 112,800 |
1 Sep 2023 | USD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 44,400 |
31 Aug 2023 | USD | 0.9 | 0.91 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 44,100 |
30 Aug 2023 | USD | 0.92 | 0.92 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 55,200 |
29 Aug 2023 | USD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 6,700 |
28 Aug 2023 | USD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | +0.03 (+3.37%) | 25,900 |
25 Aug 2023 | USD | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 22,500 |
24 Aug 2023 | USD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 24,900 |
23 Aug 2023 | USD | 0.9 | 0.93 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 28,700 |
22 Aug 2023 | USD | 0.92 | 0.93 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 40,500 |
21 Aug 2023 | USD | 0.92 | 0.93 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 13,300 |
18 Aug 2023 | USD | 0.94 | 0.94 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 40,400 |
17 Aug 2023 | USD | 0.97 | 0.98 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 117,600 |
16 Aug 2023 | USD | 0.95 | 1.03 | 0.92 | 0.93 | 0.93 | +0.02 (+2.20%) | 113,300 |
15 Aug 2023 | USD | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 53,100 |
14 Aug 2023 | USD | 1 | 1 | 0.89 | 0.91 | 0.91 | -0.2 (-18.02%) | 177,700 |
11 Aug 2023 | USD | 1.07 | 1.11 | 1.02 | 1.11 | 1.11 | +0.07 (+6.73%) | 85,500 |
10 Aug 2023 | USD | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 25,000 |
9 Aug 2023 | USD | 1.05 | 1.09 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 67,800 |
8 Aug 2023 | USD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 8,200 |
7 Aug 2023 | USD | 1.09 | 1.1 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 33,300 |
4 Aug 2023 | USD | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 48,900 |
3 Aug 2023 | USD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 35,800 |
2 Aug 2023 | USD | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 35,200 |
1 Aug 2023 | USD | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 46,500 |
31 Jul 2023 | USD | 1.19 | 1.22 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 50,200 |
28 Jul 2023 | USD | 1.13 | 1.21 | 1.13 | 1.18 | 1.18 | +0.05 (+4.42%) | 38,600 |